La bourse ferme dans 3 h 32 min
CAC 40
7 642,20 +72,00 (+0,95 %) Euro Stoxx 50
4 924,31 +38,86 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0723 -0,0025 (-0,24 %) Gold future
2 353,90 +7,00 (+0,30 %) Bitcoin EUR
61 699,85 +946,18 (+1,56 %)
FedEx Corporation (FDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628C00200000 | 2024-06-05 10:17AM EDT | 200.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| FDX240628C00215000 | 2024-06-06 11:59AM EDT | 215.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240628C00220000 | 2024-06-17 3:03PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| FDX240628C00227500 | 2024-06-17 10:52AM EDT | 227.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240628C00230000 | 2024-06-18 10:56AM EDT | 230.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| FDX240628C00232500 | 2024-06-14 10:21AM EDT | 232.50 | 14.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240628C00235000 | 2024-06-18 12:17PM EDT | 235.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FDX240628C00237500 | 2024-06-18 12:39PM EDT | 237.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX240628C00240000 | 2024-06-18 2:03PM EDT | 240.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| FDX240628C00242500 | 2024-06-17 1:02PM EDT | 242.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 0.00% |
| FDX240628C00245000 | 2024-06-18 11:30AM EDT | 245.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| FDX240628C00247500 | 2024-06-18 1:05PM EDT | 247.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| FDX240628C00250000 | 2024-06-18 3:59PM EDT | 250.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 108 | 494 | 1.56% |
| FDX240628C00252500 | 2024-06-18 3:52PM EDT | 252.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 66 | 86 | 3.13% |
| FDX240628C00255000 | 2024-06-18 3:57PM EDT | 255.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 172 | 404 | 3.13% |
| FDX240628C00257500 | 2024-06-18 3:42PM EDT | 257.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 6.25% |
| FDX240628C00260000 | 2024-06-18 2:05PM EDT | 260.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 71 | 723 | 6.25% |
| FDX240628C00262500 | 2024-06-18 3:52PM EDT | 262.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
| FDX240628C00265000 | 2024-06-18 3:57PM EDT | 265.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 251 | 1,169 | 12.50% |
| FDX240628C00267500 | 2024-06-18 2:22PM EDT | 267.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 12.50% |
| FDX240628C00270000 | 2024-06-18 3:56PM EDT | 270.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 133 | 669 | 12.50% |
| FDX240628C00272500 | 2024-06-18 3:04PM EDT | 272.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| FDX240628C00275000 | 2024-06-18 3:38PM EDT | 275.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 47 | 443 | 12.50% |
| FDX240628C00280000 | 2024-06-18 3:59PM EDT | 280.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 137 | 715 | 12.50% |
| FDX240628C00285000 | 2024-06-18 2:19PM EDT | 285.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 142 | 271 | 25.00% |
| FDX240628C00290000 | 2024-06-18 2:46PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 25.00% |
| FDX240628C00295000 | 2024-06-18 2:13PM EDT | 295.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| FDX240628C00300000 | 2024-06-18 3:23PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 268 | 25.00% |
| FDX240628C00305000 | 2024-06-18 11:50AM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FDX240628C00310000 | 2024-06-06 10:23AM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| FDX240628C00320000 | 2024-05-14 3:30PM EDT | 320.00 | 0.22 | 0.02 | 0.54 | 0.00 | - | - | 0 | 79.98% |
| FDX240628C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 50.00% |
| FDX240628C00355000 | 2024-06-18 1:08PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 319 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628P00145000 | 2024-06-18 1:08PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| FDX240628P00150000 | 2024-06-11 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| FDX240628P00155000 | 2024-06-11 1:33PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| FDX240628P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| FDX240628P00175000 | 2024-06-18 10:17AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| FDX240628P00180000 | 2024-06-18 10:31AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FDX240628P00185000 | 2024-05-30 9:47AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FDX240628P00190000 | 2024-05-29 1:54PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FDX240628P00195000 | 2024-05-24 10:13AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FDX240628P00200000 | 2024-06-18 2:49PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 399 | 25.00% |
| FDX240628P00205000 | 2024-06-14 10:42AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| FDX240628P00210000 | 2024-06-18 3:03PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 25.00% |
| FDX240628P00215000 | 2024-06-18 3:19PM EDT | 215.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 25.00% |
| FDX240628P00220000 | 2024-06-18 1:09PM EDT | 220.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 32 | 261 | 12.50% |
| FDX240628P00225000 | 2024-06-18 3:52PM EDT | 225.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 55 | 1,165 | 12.50% |
| FDX240628P00227500 | 2024-06-18 3:51PM EDT | 227.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| FDX240628P00230000 | 2024-06-18 3:56PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 193 | 715 | 12.50% |
| FDX240628P00232500 | 2024-06-18 3:06PM EDT | 232.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 12.50% |
| FDX240628P00235000 | 2024-06-18 3:58PM EDT | 235.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 56 | 1,356 | 6.25% |
| FDX240628P00237500 | 2024-06-18 3:58PM EDT | 237.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 6.25% |
| FDX240628P00240000 | 2024-06-18 3:51PM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 66 | 314 | 6.25% |
| FDX240628P00242500 | 2024-06-18 3:06PM EDT | 242.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 3.13% |
| FDX240628P00245000 | 2024-06-18 3:52PM EDT | 245.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 440 | 1.56% |
| FDX240628P00247500 | 2024-06-18 3:17PM EDT | 247.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.39% |
| FDX240628P00250000 | 2024-06-18 3:50PM EDT | 250.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 883 | 1,034 | 0.00% |
| FDX240628P00252500 | 2024-06-17 10:38AM EDT | 252.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240628P00255000 | 2024-06-18 3:52PM EDT | 255.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| FDX240628P00257500 | 2024-06-17 9:52AM EDT | 257.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240628P00260000 | 2024-06-18 11:32AM EDT | 260.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 51 | 336 | 0.00% |
| FDX240628P00265000 | 2024-06-14 2:31PM EDT | 265.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| FDX240628P00270000 | 2024-06-14 11:10AM EDT | 270.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| FDX240628P00275000 | 2024-06-04 1:12PM EDT | 275.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FDX240628P00280000 | 2024-06-11 10:37AM EDT | 280.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FDX240628P00290000 | 2024-06-04 1:26PM EDT | 290.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240628P00310000 | 2024-06-05 10:20AM EDT | 310.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240628P00340000 | 2024-06-04 2:43PM EDT | 340.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
